$7.49 -0.10 (%) Sprott Fcs Trst Shs -

May. 26, 2015 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
5/22/20157.597.617.567.5942,775
5/21/20157.517.587.497.5556,581
5/20/20157.537.587.517.5331,277
5/19/20157.547.597.537.5339,923
5/18/20157.497.607.497.5627,137
5/15/20157.547.587.507.5124,345
5/14/20157.587.607.537.5778,093
5/13/20157.537.567.487.5070,741
5/12/20157.577.617.507.60128,933
5/11/20157.617.627.537.5353,346
5/8/20157.557.617.547.6057,427
5/7/20157.517.557.447.5244,788
5/6/20157.487.547.467.47140,608
5/5/20157.567.567.457.5046,173
5/4/20157.607.607.557.5646,436
5/1/20157.497.577.497.5673,380
4/30/20157.477.497.437.4699,230
4/29/20157.537.537.457.5097,517
4/28/20157.517.637.497.5644,870
4/27/20157.537.567.497.4925,368
4/24/20157.557.567.497.5323,131
4/23/20157.457.517.447.5028,182
4/22/20157.427.477.397.4450,992
4/21/20157.487.487.417.4429,554
4/20/20157.457.497.457.4627,957
4/17/20157.477.477.387.4620,678
4/16/20157.467.517.437.51122,435
4/15/20157.397.487.397.4622,242
4/14/20157.337.427.337.3931,998
4/13/20157.377.427.347.3738,204
4/10/20157.437.447.367.3985,393
4/9/20157.387.387.327.3835,627
4/8/20157.347.387.337.3835,194
4/7/20157.347.357.327.3451,702
4/6/20157.267.387.267.3426,253
4/2/20157.267.297.247.2939,039
4/1/20157.237.277.207.23153,847
3/31/20157.267.297.237.2661,310
3/30/20157.277.347.277.3234,299
3/27/20157.227.277.227.2621,747
3/26/20157.277.307.197.2762,407
3/25/20157.377.417.277.28108,762
3/24/20157.407.427.397.4047,973
3/23/20157.407.437.407.417,011
3/20/20157.337.407.327.38112,511
3/19/20157.327.327.277.3286,639
3/18/20157.187.357.187.34274,830
3/17/20157.257.257.207.2525,588
3/16/20157.237.317.227.2888,273
3/13/20157.227.227.097.1961,091
3/12/20157.197.257.187.2352,359
3/11/20157.207.227.167.2133,983
3/10/20157.277.277.207.2231,056
3/9/20157.287.327.287.325,072
3/6/20157.387.407.297.3227,143
3/5/20157.377.417.367.4032,986
3/4/20157.317.397.307.3741,979
3/3/20157.427.447.367.3731,490
3/2/20157.397.497.397.4223,859
2/27/20157.377.467.377.4018,015
2/26/20157.457.457.407.4124,474
2/25/20157.417.467.397.4540,944
2/24/20157.417.437.357.42112,875
2/23/20157.457.457.367.4036,983
2/20/20157.377.487.377.4449,143
2/19/20157.407.457.357.4219,848
2/18/20157.427.477.407.4241,818
2/17/20157.427.467.427.4414,138
2/13/20157.457.477.407.4729,728
2/12/20157.387.437.387.4221,347
2/11/20157.367.397.347.3715,135
2/10/20157.377.427.357.4133,496
2/9/20157.297.367.287.3251,080
2/6/20157.397.427.327.3668,785
2/5/20157.337.417.327.4157,130
2/4/20157.337.387.277.3869,750
2/3/20157.237.357.237.3247,665
2/2/20157.137.227.137.2035,383
1/30/20157.187.227.097.1567,527
1/29/20157.217.277.147.2742,779
1/28/20157.297.357.177.2077,554
1/27/20157.267.297.207.2944,415
1/26/20157.217.307.187.3047,245
1/23/20157.257.307.227.2231,465
1/22/20157.237.297.197.2823,111
1/21/20157.217.237.187.2320,493
1/20/20157.247.247.177.2416,465
1/16/20157.057.217.057.2033,290
1/15/20157.157.157.057.0991,770
1/14/20157.077.167.077.1161,582
1/13/20157.237.307.107.1527,090
1/12/20157.297.297.197.2329,400
1/9/20157.267.297.237.2851,231
1/8/20157.227.317.227.3065,992
1/7/20157.157.207.157.2033,067
1/6/20157.157.227.087.1082,051
1/5/20157.217.237.107.1752,934
1/2/20157.277.287.197.2739,516
12/31/20147.327.357.237.2781,468
12/30/20147.307.367.307.3183,111
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center